Skip to main content
logo
Zhong Fu Tong Group Co., Ltd. (SHE:300560)
China flag China · Delayed Price · Currency is CNY
18.90
-1.01 (-5.07%)
Jul 10, 2026, 4:00 PM EDT

Zhong Fu Tong Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202618.8419.0016.2616.4816.48-12.80%16,309,185
Jul 10, 202619.7220.0718.8818.9018.90-5.07%14,213,000
Jul 9, 202618.2219.9817.7119.9119.9110.61%17,090,600
Jul 8, 202619.3219.3917.9318.0018.00-6.78%12,799,610
Jul 7, 202619.7520.1019.0619.3119.31-3.45%12,075,162
Jul 6, 202621.3021.7019.8320.0020.00-5.12%17,276,710
Jul 3, 202620.9921.7820.4221.0821.080.19%19,094,120
Jul 2, 202621.5622.3721.0121.0421.04-3.66%24,495,360
Jul 1, 202619.0122.5818.9121.8421.8414.65%35,242,630
Jun 30, 202619.4019.5818.8019.0519.05-2.86%15,436,350
Jun 29, 202619.5419.8718.5019.6119.61-18,443,642
Jun 26, 202619.9920.1419.0619.6119.61-2.39%20,549,800
Jun 25, 202619.9221.4919.8820.0920.091.26%29,335,270
Jun 24, 202619.9320.0019.2119.8419.84-0.80%15,433,900
Jun 23, 202620.2921.3019.9120.0020.00-2.68%21,073,600
Jun 22, 202619.4221.5019.4220.5520.559.60%38,102,876
Jun 18, 202616.9818.8716.8618.7518.7510.49%29,227,300
Jun 17, 202617.9518.1016.7916.9716.97-6.29%17,232,300
Jun 16, 202618.7018.9217.7718.1118.11-2.90%15,505,800
Jun 15, 202617.5218.7517.4118.6518.656.82%15,950,100
Jun 12, 202617.4518.1817.4517.4617.461.39%14,481,600
Jun 11, 202616.2717.7815.7917.2217.223.67%17,534,380
Jun 10, 202617.4117.6416.1216.6116.61-5.89%15,185,760
Jun 9, 202617.2818.1516.9817.6517.653.46%14,784,200
Jun 8, 202617.4117.9516.7817.0617.06-6.26%13,874,238
Jun 5, 202617.8218.6917.2418.2018.201.17%20,134,560
Jun 4, 202618.3418.5317.6017.9917.99-3.64%20,809,410
Jun 3, 202618.4719.0518.3418.6718.670.16%21,224,540
Jun 2, 202618.8819.0818.1418.6418.64-2.61%23,356,600
Jun 1, 202618.4820.0018.3619.1419.146.39%40,037,330
May 29, 202618.3019.3917.8217.9917.99-2.02%22,483,190
May 28, 202618.7018.7017.7218.3618.36-0.86%20,296,850
May 27, 202619.0019.9418.3018.5218.52-3.79%29,370,570
May 26, 202618.3019.3817.7719.2519.256.00%41,147,200
May 25, 202617.6319.1417.4418.1618.165.95%27,284,640
May 22, 202616.5817.2716.0917.1417.145.09%11,734,800
May 21, 202616.9917.5816.2316.3116.31-4.90%12,683,800
May 20, 202617.5217.5217.0217.1517.15-1.94%9,872,900
May 19, 202617.1517.6817.0017.4917.490.98%12,501,200
May 18, 202617.1417.4216.7617.3217.321.11%13,699,450
May 15, 202616.4617.4116.4617.1317.134.13%15,536,970
May 14, 202616.9717.2416.4016.4516.45-3.12%9,525,830
May 13, 202616.9217.2616.7516.9816.980.30%9,215,340
May 12, 202617.2017.7116.9016.9316.93-2.20%12,438,260
May 11, 202616.9117.3816.4617.3117.311.94%21,715,450
May 8, 202616.3217.2416.2216.9816.984.04%19,664,630
May 7, 202615.7716.4515.6816.3216.325.09%15,441,670
May 6, 202614.5516.0914.5015.5315.537.77%17,228,610
Apr 30, 202614.4014.6414.3314.4114.411.34%8,676,196
Apr 29, 202613.9014.5613.7714.2214.22-0.07%9,191,224